BBQCoin BQC
Xếp hạng #?
21:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0002004 | $0.0002760 | $0.0001631 | $0.0001638 | $7.83 | $8,314.99 |
| 2017-08-02 | $0.0001638 | $0.0002990 | $0.0001594 | $0.0001619 | $0.05789 | $8,221.53 |
| 2017-08-03 | $0.0001622 | $0.0001681 | $0.0001621 | $0.0001673 | $0.02191 | $8,491.20 |
| 2017-08-04 | $0.0001672 | $0.0001724 | $0.0001661 | $0.0001714 | $8.78 | $8,698.78 |
| 2017-08-05 | $0.0001713 | $0.0001993 | $0.0001711 | $0.0001953 | $11.38 | $9,912.49 |
| 2017-08-06 | $0.0001953 | $0.006906 | $0.0001900 | $0.006906 | $574.01 | $350,580 |
| 2017-08-07 | $0.008130 | $0.01940 | $0.003601 | $0.006334 | $336.06 | $321,563 |
| 2017-08-08 | $0.006343 | $0.007903 | $0.0009782 | $0.003209 | $64.64 | $162,927 |
| 2017-08-09 | $0.003207 | $0.003215 | $0.0003147 | $0.0005348 | $12.51 | $27,150.95 |
| 2017-08-10 | $0.0005349 | $0.0005437 | $0.0001911 | $0.0002232 | $90.24 | $11,330.33 |
| 2017-08-11 | $0.0002232 | $0.001950 | $0.0002225 | $0.001050 | $314.11 | $53,303.64 |
| 2017-08-12 | $0.0009578 | $0.001333 | $0.0009396 | $0.001238 | $217.81 | $62,872.49 |
| 2017-08-13 | $0.001237 | $0.001275 | $0.0003942 | $0.0004076 | $13.00 | $20,692.26 |
| 2017-08-14 | $0.0004069 | $0.001295 | $0.0004069 | $0.001295 | $1,088.24 | $65,723.00 |
| 2017-08-15 | $0.001298 | $0.001328 | $0.0004471 | $0.0004564 | $1.37 | $23,169.89 |
| 2017-08-16 | $0.0004569 | $0.0009980 | $0.0003233 | $0.0003514 | $13.88 | $17,840.75 |
| 2017-08-17 | $0.0003511 | $0.0003586 | $0.0003393 | $0.0003471 | $0.06941 | $17,619.00 |
| 2017-08-21 | $0.0005295 | $0.001220 | $0.0005214 | $0.0007982 | $258.15 | $40,519.38 |
| 2017-08-22 | $0.0008000 | $0.0009280 | $0.0007135 | $0.0007278 | $0.1891 | $36,947.39 |
| 2017-08-23 | $0.0007260 | $0.001018 | $0.00009587 | $0.0009939 | $0.2485 | $50,455.17 |
| 2017-08-24 | $0.0009943 | $0.001004 | $0.0009452 | $0.0009924 | $60.08 | $50,380.24 |
| 2017-08-25 | $0.0009911 | $0.001118 | $0.0009192 | $0.001090 | $4.35 | $55,339.86 |
| 2017-08-26 | $0.001114 | $0.001116 | $0.0009104 | $0.0009127 | $349.57 | $46,334.25 |
| 2017-08-27 | $0.0009125 | $0.0009366 | $0.0007277 | $0.0008273 | $34.43 | $41,999.61 |
| 2017-08-28 | $0.0008274 | $0.0008274 | $0.0006086 | $0.0007651 | $0.3134 | $38,839.13 |
| 2017-08-29 | $0.0007671 | $0.0008822 | $0.0007603 | $0.0008740 | $1.37 | $44,371.13 |
| 2017-08-30 | $0.0008729 | $0.0008836 | $0.0008649 | $0.0008649 | $1.36 | $43,907.08 |
| 2017-08-31 | $0.0008978 | $0.0009014 | $0.0008978 | $0.0009001 | $2.65 | $45,693.74 |